Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2023-08-14 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $26.80 | $29.14 | 12,700 | — | — |
| 2023-12-28 | $27.01 | $29.37 | 41,800 | — | — |
| 2023-12-27 | $27.55 | $29.96 | 48,900 | — | — |
| 2023-12-26 | $28.58 | $31.08 | 28,500 | — | — |
| 2023-12-22 | $29.27 | $31.83 | 40,600 | — | — |
| 2023-12-21 | $27.94 | $30.38 | 19,500 | — | — |
| 2023-12-20 | $26.74 | $29.08 | 51,700 | — | — |
| 2023-12-19 | $26.90 | $29.25 | 36,700 | — | — |
| 2023-12-18 | $26.90 | $29.25 | 87,600 | — | — |
| 2023-12-15 | $25.85 | $28.11 | 78,200 | — | — |
| 2023-12-14 | $24.71 | $26.87 | 61,300 | — | — |
| 2023-12-13 | $24.00 | $26.10 | 53,200 | — | — |
| 2023-12-12 | $23.75 | $25.82 | 37,800 | — | — |
| 2023-12-11 | $24.95 | $27.13 | 31,800 | — | — |
| 2023-12-08 | $27.21 | $29.59 | 300 | — | — |
| 2023-12-07 | $24.10 | $26.20 | 0 | — | — |
| 2023-12-06 | $24.10 | $26.20 | 0 | — | — |
| 2023-12-05 | $24.10 | $26.20 | 0 | — | — |
| 2023-12-04 | $24.10 | $26.20 | 0 | — | — |
| 2023-12-01 | $24.10 | $26.20 | 2,000 | — | — |
| 2023-11-30 | $24.10 | $26.20 | 800 | — | — |
| 2023-11-29 | $26.43 | $28.74 | 100 | — | — |
| 2023-11-28 | $26.43 | $28.74 | 1,100 | — | — |
| 2023-11-27 | $26.36 | $28.66 | 0 | — | — |
| 2023-11-24 | $26.36 | $28.66 | 0 | — | — |
| 2023-11-22 | $26.36 | $28.66 | 0 | — | — |
| 2023-11-21 | $26.36 | $28.66 | 0 | — | — |
| 2023-11-20 | $26.36 | $28.66 | 300 | — | — |
| 2023-11-17 | $25.73 | $27.98 | 100 | — | — |
| 2023-11-16 | $25.73 | $27.98 | 600 | — | — |
| 2023-11-15 | $26.10 | $28.38 | 0 | — | — |
| 2023-11-14 | $26.10 | $28.38 | 700 | — | — |
| 2023-11-13 | $27.13 | $28.85 | 200 | — | — |
| 2023-11-10 | $27.10 | $28.82 | 2,400 | — | — |
| 2023-11-09 | $26.80 | $28.50 | 5,100 | — | — |
| 2023-11-08 | $29.62 | $31.49 | 2,500 | — | — |
| 2023-11-07 | $30.51 | $32.44 | 0 | — | — |
| 2023-11-06 | $30.51 | $32.44 | 100 | — | — |
| 2023-11-03 | $30.51 | $32.44 | 1,000 | — | — |
| 2023-11-02 | $29.04 | $30.88 | 0 | — | — |
| 2023-11-01 | $29.04 | $30.88 | 0 | — | — |
| 2023-10-31 | $29.04 | $30.88 | 0 | — | — |
| 2023-10-30 | $29.04 | $30.88 | 400 | — | — |
| 2023-10-27 | $27.49 | $29.23 | 0 | — | — |
| 2023-10-26 | $27.49 | $29.23 | 0 | — | — |
| 2023-10-25 | $27.49 | $29.23 | 0 | — | — |
| 2023-10-24 | $27.49 | $29.23 | 0 | — | — |
| 2023-10-23 | $27.49 | $29.23 | 0 | — | — |
| 2023-10-20 | $27.49 | $29.23 | 0 | — | — |
| 2023-10-19 | $27.49 | $29.23 | 0 | — | — |
| 2023-10-18 | $27.49 | $29.23 | 0 | — | — |
| 2023-10-17 | $27.49 | $29.23 | 100 | — | — |
| 2023-10-16 | $27.49 | $29.23 | 5,200 | — | — |
| 2023-10-13 | $24.00 | $25.52 | 0 | — | — |
| 2023-10-12 | $24.00 | $25.52 | 0 | — | — |
| 2023-10-11 | $24.00 | $25.52 | 0 | — | — |
| 2023-10-10 | $24.00 | $25.52 | 100 | — | — |
| 2023-10-09 | $24.00 | $25.52 | 100 | — | — |
| 2023-10-06 | $25.92 | $27.56 | 0 | — | — |
| 2023-10-05 | $25.92 | $27.56 | 0 | — | — |
| 2023-10-04 | $25.92 | $27.56 | 0 | — | — |
| 2023-10-03 | $25.92 | $27.56 | 0 | — | — |
| 2023-10-02 | $25.92 | $27.56 | 0 | — | — |
| 2023-09-29 | $25.92 | $27.56 | 0 | — | — |
| 2023-09-28 | $25.92 | $27.56 | 100 | — | — |
| 2023-09-27 | $26.11 | $27.76 | 1,200 | — | — |
| 2023-09-26 | $25.87 | $27.51 | 0 | — | — |
| 2023-09-25 | $25.87 | $27.51 | 100 | — | — |
| 2023-09-22 | $25.87 | $27.51 | 300 | — | — |
| 2023-09-21 | $23.56 | $25.05 | 0 | — | — |
| 2023-09-20 | $23.56 | $25.05 | 0 | — | — |
| 2023-09-19 | $23.56 | $25.05 | 0 | — | — |
| 2023-09-18 | $23.56 | $25.05 | 4,000 | — | — |
| 2023-09-15 | $23.01 | $24.47 | 0 | — | — |
| 2023-09-14 | $23.01 | $24.47 | 0 | — | — |
| 2023-09-13 | $23.01 | $24.47 | 0 | — | — |
| 2023-09-12 | $23.01 | $24.47 | 0 | — | — |
| 2023-09-11 | $23.01 | $24.47 | 4,200 | — | — |
| 2023-09-08 | $22.50 | $23.92 | 2,000 | — | — |
| 2023-09-07 | $22.48 | $23.90 | 600 | — | — |
| 2023-09-06 | $22.50 | $23.92 | 1,000 | — | — |
| 2023-09-05 | $22.55 | $23.98 | 1,000 | — | — |
| 2023-09-01 | $23.97 | $25.49 | 100 | — | — |
| 2023-08-31 | $25.20 | $26.79 | 600 | — | — |
| 2023-08-30 | $25.20 | $25.20 | 100 | — | — |
| 2023-08-29 | $25.20 | $25.20 | 200 | — | — |
| 2023-08-28 | $25.50 | $25.50 | 100 | — | — |
| 2023-08-25 | $24.20 | $24.20 | 0 | — | — |
| 2023-08-24 | $24.20 | $24.20 | 0 | — | — |
| 2023-08-23 | $24.20 | $24.20 | 2,700 | — | — |
| 2023-08-22 | $25.08 | $25.08 | 100 | — | — |
| 2023-08-21 | $24.50 | $24.50 | 100 | — | — |
| 2023-08-18 | $24.50 | $24.50 | 200 | — | — |
| 2023-08-17 | $25.25 | $25.25 | 0 | — | — |
| 2023-08-16 | $25.25 | $25.25 | 2,100 | — | — |
| 2023-08-15 | $25.25 | $25.25 | 2,100 | — | — |
| 2023-08-14 | $25.75 | $25.75 | 6,100 | — | — |